Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 2,072 | 2,072 | 1,976.05 | 2,008.05 | 401.61 | -68.3 (-3.29%) | 1,396,920 |
25 Jan 2019 | INR | 2,104.7 | 2,138 | 2,056.35 | 2,076.35 | 415.27 | -18.55 (-0.89%) | 1,899,620 |
24 Jan 2019 | INR | 2,064 | 2,108.7 | 2,036.3 | 2,094.9 | 418.98 | +35.35 (+1.72%) | 1,004,735 |
23 Jan 2019 | INR | 2,070.05 | 2,089.85 | 2,051.05 | 2,059.55 | 411.91 | -13.65 (-0.66%) | 1,016,385 |
22 Jan 2019 | INR | 2,027.5 | 2,081 | 2,010.05 | 2,073.2 | 414.64 | +37.35 (+1.83%) | 1,261,295 |
21 Jan 2019 | INR | 2,082 | 2,084 | 2,021.2 | 2,035.85 | 407.17 | -35.3 (-1.70%) | 757,155 |
18 Jan 2019 | INR | 2,052 | 2,082.8 | 2,044.9 | 2,071.15 | 414.23 | +20.25 (+0.99%) | 1,164,140 |
17 Jan 2019 | INR | 2,053.5 | 2,061 | 2,032.5 | 2,050.9 | 410.18 | +9.7 (+0.48%) | 1,194,125 |
16 Jan 2019 | INR | 2,073.7 | 2,089.7 | 2,030.1 | 2,041.2 | 408.24 | -30.3 (-1.46%) | 1,426,305 |
15 Jan 2019 | INR | 2,026.45 | 2,078.8 | 2,026.45 | 2,071.5 | 414.3 | +45.05 (+2.22%) | 1,685,830 |
14 Jan 2019 | INR | 2,050.1 | 2,054.25 | 2,001.5 | 2,026.45 | 405.29 | -19.95 (-0.97%) | 1,262,745 |
11 Jan 2019 | INR | 2,050 | 2,069.8 | 2,038.3 | 2,046.4 | 409.28 | -3.6 (-0.18%) | 1,734,845 |
10 Jan 2019 | INR | 2,041 | 2,055 | 2,016 | 2,050 | 410 | +13.25 (+0.65%) | 1,901,925 |
9 Jan 2019 | INR | 2,027 | 2,057.75 | 2,025.25 | 2,036.75 | 407.35 | +11.45 (+0.57%) | 2,222,815 |
8 Jan 2019 | INR | 2,004.75 | 2,031.8 | 1,989.9 | 2,025.3 | 405.06 | +27.45 (+1.37%) | 2,666,585 |
7 Jan 2019 | INR | 2,009.7 | 2,009.7 | 1,976.55 | 1,997.85 | 399.57 | +4.7 (+0.24%) | 1,622,010 |
4 Jan 2019 | INR | 1,980.5 | 2,003.4 | 1,947.75 | 1,993.15 | 398.63 | +17 (+0.86%) | 2,042,705 |
3 Jan 2019 | INR | 1,985 | 2,012 | 1,965 | 1,976.15 | 395.23 | -16 (-0.80%) | 1,603,875 |
2 Jan 2019 | INR | 1,987.1 | 2,013.15 | 1,960.05 | 1,992.15 | 398.43 | +3.15 (+0.16%) | 2,339,435 |
1 Jan 2019 | INR | 2,000 | 2,007.95 | 1,948 | 1,989 | 397.8 | -10.65 (-0.53%) | 4,270,610 |
31 Dec 2018 | INR | 2,024.75 | 2,024.75 | 1,986.1 | 1,999.65 | 399.93 | -2.05 (-0.10%) | 1,468,425 |
28 Dec 2018 | INR | 2,009 | 2,035 | 1,993.45 | 2,001.7 | 400.34 | +1.05 (+0.05%) | 2,875,710 |
27 Dec 2018 | INR | 1,975.55 | 2,012.5 | 1,975.55 | 2,000.65 | 400.13 | +33.35 (+1.70%) | 4,628,985 |
26 Dec 2018 | INR | 1,968.95 | 1,989 | 1,906 | 1,967.3 | 393.46 | -5.05 (-0.26%) | 7,569,995 |
24 Dec 2018 | INR | 2,153.8 | 2,161.8 | 1,960 | 1,972.35 | 394.47 | -177 (-8.24%) | 12,186,865 |
21 Dec 2018 | INR | 2,246 | 2,266.65 | 2,140 | 2,149.35 | 429.87 | -109.8 (-4.86%) | 3,159,700 |
20 Dec 2018 | INR | 2,235 | 2,276.95 | 2,222.3 | 2,259.15 | 451.83 | +16.85 (+0.75%) | 1,561,905 |
19 Dec 2018 | INR | 2,220.35 | 2,255 | 2,220.35 | 2,242.3 | 448.46 | +21.95 (+0.99%) | 1,330,365 |
18 Dec 2018 | INR | 2,199.9 | 2,230 | 2,185.6 | 2,220.35 | 444.07 | +10.7 (+0.48%) | 1,200,530 |
17 Dec 2018 | INR | 2,190.05 | 2,224.8 | 2,190.05 | 2,209.65 | 441.93 | +11.2 (+0.51%) | 1,097,325 |